1. HOME >
  2. 株価時系列 >
  3. 6973 >
  4. 1992年

6973 協栄産業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3056557056557012,0005,700
1992-12-2956556856556710,0005,670
1992-12-285655675655678,0005,670
1992-12-2554356054356010,0005,600
1992-12-245415415415412,0005,410
1992-12-225605615415419,0005,410
1992-12-215655705605606,0005,600
1992-12-1855556555556513,0005,650
1992-12-175605605555556,0005,550
1992-12-165505605505606,0005,600
1992-12-155505505505505,0005,500
1992-12-145705705605603,0005,600
1992-12-1157059057058019,0005,800
1992-12-1053756053756013,0005,600
1992-12-0953653753553710,0005,370
1992-12-085355365355363,0005,360
1992-12-075355405355406,0005,400
1992-12-0454554554154125,0005,410
1992-12-035455455455451,0005,450
1992-12-0254654654554512,0005,450
1992-12-0154154654054610,0005,460
1992-11-3054154653553516,0005,350
1992-11-275315415315416,0005,410
1992-11-2652053152053118,0005,310
1992-11-255145145105103,0005,100
1992-11-245205205155158,0005,150
1992-11-205305305305302,0005,300
1992-11-195255345205207,0005,200
1992-11-1852052052052012,0005,200
1992-11-175205205205201,0005,200
1992-11-165295295295291,0005,290
1992-11-135355355355351,0005,350
1992-11-115405405305356,0005,350
1992-11-105425605405607,0005,600
1992-11-095505505505502,0005,500
1992-11-055335335315316,0005,310
1992-11-045305315305313,0005,310
1992-11-025405405405403,0005,400
1992-10-295505505505502,0005,500
1992-10-2856056055055010,0005,500
1992-10-275605605605602,0005,600
1992-10-265805805805805,0005,800
1992-10-235615615615611,0005,610
1992-10-225605605605601,0005,600
1992-10-215705705605602,0005,600
1992-10-205755765715714,0005,710
1992-10-195895895895892,0005,890
1992-10-1657958757958710,0005,870
1992-10-1555957055957015,0005,700
1992-10-145605645535538,0005,530
1992-10-135505505505502,0005,500
1992-10-125605605515588,0005,580
1992-10-0958058057057010,0005,700
1992-10-0856557556557031,0005,700
1992-10-075695695685697,0005,690
1992-10-0659059058058010,0005,800
1992-09-306156156156151,0006,150
1992-09-296136136136133,0006,130
1992-09-286236236156156,0006,150
1992-09-2561361461361322,0006,130
1992-09-246666666666668,0006,660
1992-09-2266367366366614,0006,660
1992-09-2164066564065565,0006,550
1992-09-1865065065065050,0006,500
1992-09-1764064564064510,0006,450
1992-09-1465065365065010,0006,500
1992-09-1166467566366533,0006,650
1992-09-1064566464566433,0006,640
1992-09-0962564062064026,0006,400
1992-09-0864064062362319,0006,230
1992-09-0762165062163520,0006,350
1992-09-046206226106205,0006,200
1992-09-036096106096106,0006,100
1992-09-0262062960062925,0006,290
1992-09-0163965962162113,0006,210
1992-08-3164065062064925,0006,490
1992-08-2858864058063067,0006,300
1992-08-27560580550580136,0005,800
1992-08-2656056056056015,0005,600
1992-08-2556756756056013,0005,600
1992-08-245415415415412,0005,410
1992-08-205065065065061,0005,060
1992-08-175055055055051,0005,050
1992-08-145105105005013,0005,010
1992-08-1351151151151110,0005,110
1992-08-115805905805806,0005,800
1992-08-075905905905905,0005,900
1992-08-0659059959059021,0005,900
1992-08-056016026016019,0006,010
1992-08-046036036036031,0006,030
1992-08-036036036036031,0006,030
1992-07-306026026016025,0006,020
1992-07-296006016006012,0006,010
1992-07-286006006006005,0006,000
1992-07-276066066006008,0006,000
1992-07-246206206206208,0006,200
1992-07-236066116066112,0006,110
1992-07-226256256256251,0006,250
1992-07-216206256206257,0006,250
1992-07-206356356306305,0006,300
1992-07-176396396396391,0006,390
1992-07-166406406406401,0006,400
1992-07-156506506506505,0006,500
1992-07-146496506496505,0006,500
1992-07-136506506506505,0006,500
1992-07-106606606606604,0006,600
1992-07-096606606606605,0006,600
1992-07-086706706606606,0006,600
1992-07-076706706706701,0006,700
1992-07-066606606606606,0006,600
1992-07-016066066066066,0006,060
1992-06-306056056056053,0006,050
1992-06-296206205955956,0005,950
1992-06-266506506206209,0006,200
1992-06-2562063062063016,0006,300
1992-06-2463564062062023,0006,200
1992-06-236406406306308,0006,300
1992-06-226506506506501,0006,500
1992-06-196306406306402,0006,400
1992-06-186406416406407,0006,400
1992-06-176306306306308,0006,300
1992-06-1664064062062032,0006,200
1992-06-1567567564064027,0006,400
1992-06-1270070067167113,0006,710
1992-06-117207207207202,0007,200
1992-06-107207307207309,0007,300
1992-06-037217217207202,0007,200
1992-06-0272573072072014,0007,200
1992-06-017307307307301,0007,300
1992-05-297307307207202,0007,200
1992-05-287507507507505,0007,500
1992-05-277507507507505,0007,500
1992-05-267507507507505,0007,500
1992-05-227557567507508,0007,500
1992-05-2175075675075610,0007,560
1992-05-2074374374274221,0007,420
1992-05-197427457427426,0007,420
1992-05-187457457427424,0007,420
1992-05-157507507507507,0007,500
1992-05-1374075074075017,0007,500
1992-05-1273273372573011,0007,300
1992-05-117307327307322,0007,320
1992-05-087107107107101,0007,100
1992-05-0770470970470420,0007,040
1992-05-017147147147141,0007,140
1992-04-307157157157156,0007,150
1992-04-287207207157208,0007,200
1992-04-236706806706808,0006,800
1992-04-207307307307301,0007,300
1992-04-177407407407402,0007,400
1992-04-167017207017205,0007,200
1992-04-1467068067068011,0006,800
1992-04-136606726606609,0006,600
1992-04-106506546506543,0006,540
1992-04-096406416406413,0006,410
1992-04-0867567565065020,0006,500
1992-04-076756756756757,0006,750
1992-04-017847847757752,0007,750
1992-03-3178078778078710,0007,870
1992-03-3078779078778936,0007,890
1992-03-277677677677673,0007,670
1992-03-2472072272072139,0007,210
1992-03-2370072070072018,0007,200
1992-03-1969569567068915,0006,890
1992-03-1871771770070011,0007,000
1992-03-1771971971971911,0007,190
1992-03-1673073072572524,0007,250
1992-03-1375075072872814,0007,280
1992-03-127607607607604,0007,600
1992-03-117607607607604,0007,600
1992-03-107797797797795,0007,790
1992-03-0978078077577913,0007,790
1992-03-067827827807807,0007,800
1992-03-057807807807803,0007,800
1992-03-047807807807802,0007,800
1992-03-0381581580080012,0008,000
1992-03-0282082081281213,0008,120
1992-02-2882382382182111,0008,210
1992-02-2783084082282220,0008,220
1992-02-268408408408405,0008,400
1992-02-258258308258253,0008,250
1992-02-2482583082582510,0008,250
1992-02-218208238208234,0008,230
1992-02-208198198198197,0008,190
1992-02-198278278208206,0008,200
1992-02-188548548548546,0008,540
1992-02-1786586585485411,0008,540
1992-02-1488288287387313,0008,730
1992-02-138828828828825,0008,820
1992-02-1289089588288220,0008,820
1992-02-108819008809005,0009,000
1992-02-0684585284585112,0008,510
1992-02-048418418418412,0008,410
1992-01-318518568518556,0008,550
1992-01-308398508398507,0008,500
1992-01-237867917867916,0007,910
1992-01-227517517517516,0007,510
1992-01-2175075075075011,0007,500
1992-01-207707707517514,0007,510
1992-01-177707807707804,0007,800
1992-01-167907907707707,0007,700
1992-01-148008007908009,0008,000
1992-01-1384084081081012,0008,100
1992-01-108508508508501,0008,500
1992-01-0985985985585533,0008,550
1992-01-0888088085985942,0008,590
1992-01-069119119009009,0009,000

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.04株 [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株